Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (SXRQ)
Exchange Traded Fund (SXRQ) Historical

SXRQ Exchange Traded Fund

150.01

-0.81 (-0.54%)

Jan 03 2025 - Closed

Delayed by 15 minutes

SXRQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	150.01	-0.81	-0.54%	150.48	150.48	150.01	251
Jan 02 2025	150.82	0.26	0.17%	150.69	150.87	150.60	229
Dec 30 2024	150.56	0.09	0.06%	150.44	150.56	150.44	220
Dec 27 2024	150.47	-0.50	-0.33%	150.58	150.58	150.41	1,061
Dec 23 2024	150.97	-0.52	-0.34%	151.26	151.26	150.97	163
Dec 20 2024	151.49	0.35	0.23%	151.96	151.96	151.08	533
Dec 19 2024	151.14	-0.71	-0.47%	151.26	151.26	151.14	909
Dec 18 2024	151.85	-0.11	-0.07%	151.85	151.85	151.85	13
Dec 17 2024	151.96	-0.04	-0.03%	151.97	151.97	151.90	2,006
Dec 16 2024	152.00	0.01	0.01%	151.96	152.06	151.88	470
Dec 13 2024	151.99	-1.21	-0.79%	152.50	152.50	151.99	795
Dec 12 2024	153.20	-0.35	-0.23%	153.57	153.60	153.16	567
Dec 11 2024	153.55	-0.11	-0.07%	153.59	153.59	153.55	840
Dec 10 2024	153.66	0.06	0.04%	153.70	153.76	153.56	165
Dec 09 2024	153.60	-0.16	-0.10%	153.95	153.95	153.60	339
Dec 06 2024	153.76	0.15	0.10%	153.59	153.86	153.49	1,003
Dec 05 2024	153.61	0.20	0.13%	153.77	153.77	153.61	816
Dec 04 2024	153.41	-0.22	-0.14%	153.47	153.47	153.23	377
Dec 03 2024	153.63	-0.01	-0.01%	153.50	153.75	153.50	1,539
Dec 02 2024	153.64	0.51	0.33%	153.44	153.79	153.44	936
Nov 29 2024	153.13	0.43	0.28%	152.79	153.13	152.71	1,834
Nov 28 2024	152.70	0.75	0.49%	152.38	152.72	152.27	796
Nov 27 2024	151.95	0.33	0.22%	151.83	152.09	151.83	551
Nov 26 2024	151.62	-0.14	-0.09%	151.69	151.93	151.60	1,180
Nov 25 2024	151.76	0.54	0.36%	151.24	151.76	151.24	375
Nov 22 2024	151.22	0.58	0.39%	150.85	151.50	150.85	1,402
Nov 21 2024	150.64	0.31	0.21%	150.64	150.64	150.64	134
Nov 20 2024	150.33	-0.16	-0.11%	150.33	150.33	150.33	221
Nov 19 2024	150.49	0.19	0.13%	150.83	151.16	150.30	1,235
Nov 18 2024	150.30	-0.14	-0.09%	150.31	150.31	150.30	1,196
Nov 15 2024	150.44	0.10	0.07%	150.34	150.73	150.30	891
Nov 14 2024	150.34	0.39	0.26%	150.34	150.34	150.34	1,355
Nov 13 2024	149.95	-0.08	-0.05%	149.47	149.95	149.46	688
Nov 12 2024	150.03	-0.40	-0.27%	150.29	150.50	150.03	943
Nov 11 2024	150.43	0.45	0.30%	150.19	150.48	150.18	148
Nov 08 2024	149.98	0.87	0.58%	149.67	149.98	149.61	1,436
Nov 07 2024	149.11	-0.26	-0.17%	148.90	149.11	148.74	443
Nov 06 2024	149.37	-0.01	-0.01%	150.02	150.02	149.37	799
Nov 05 2024	149.38	-0.25	-0.17%	149.30	149.38	149.20	821
Nov 04 2024	149.63	0.00	0.00%	149.35	149.81	149.35	1,017
Nov 01 2024	149.63	0.29	0.19%	150.26	150.26	149.44	172
Oct 31 2024	149.34	-0.55	-0.37%	149.51	149.54	149.34	716
Oct 30 2024	149.89	-0.90	-0.60%	150.80	150.80	149.89	950
Oct 29 2024	150.79	-0.36	-0.24%	150.57	150.79	150.51	1,566
Oct 28 2024	151.15	0.16	0.11%	150.50	151.34	150.50	778
Oct 25 2024	150.99	-0.55	-0.36%	151.31	151.49	150.95	1,512
Oct 24 2024	151.54	0.73	0.48%	151.18	151.54	151.12	335
Oct 23 2024	150.81	0.11	0.07%	150.81	150.81	150.67	901
Oct 22 2024	150.70	-0.31	-0.21%	150.48	150.81	150.41	1,013
Oct 21 2024	151.01	-1.38	-0.91%	152.14	152.14	151.01	1,225
Oct 18 2024	152.39	0.62	0.41%	151.75	152.39	151.72	1,645
Oct 17 2024	151.77	-0.15	-0.10%	151.73	151.92	151.68	794
Oct 16 2024	151.92	0.43	0.28%	151.77	151.92	151.77	1,056
Oct 15 2024	151.49	0.77	0.51%	151.19	151.49	151.17	878
Oct 14 2024	150.72	0.33	0.22%	150.66	150.72	150.61	678
Oct 11 2024	150.39	-0.21	-0.14%	150.43	150.43	150.29	318
Oct 10 2024	150.60	-0.10	-0.07%	150.71	150.71	150.60	291
Oct 09 2024	150.70	0.04	0.03%	150.97	150.97	150.70	519
Oct 08 2024	150.66	0.08	0.05%	150.69	150.69	150.59	1,870
Oct 07 2024	150.58	-0.84	-0.55%	150.71	150.89	150.58	834

Exchange Traded

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions